160.80
-1.7565(-1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 158.03 | 160.8 | 160.8 | 160.98 | 157.3 | 1,326 |
October 16, 2025 | 163.43 | 162.56 | 162.56 | 164.29 | 162.09 | 1,289 |
October 15, 2025 | 157.7 | 163.4 | 163.4 | 166.6 | 157.49 | 23,306 |
October 14, 2025 | 155.49 | 156.68 | 156.68 | 156.83 | 152.11 | 3,047 |
October 13, 2025 | 155 | 155.17 | 155.17 | 155.41 | 153.83 | 4,123 |
October 10, 2025 | 156.11 | 153.68 | 153.68 | 157.9 | 152.79 | 5,163 |
October 09, 2025 | 156.56 | 154.83 | 154.83 | 156.56 | 154.01 | 940 |
October 08, 2025 | 155.5 | 155.94 | 155.94 | 156.48 | 154.01 | 2,001 |
October 07, 2025 | 158.95 | 158.75 | 158.75 | 159.18 | 155.4 | 1,269 |
October 06, 2025 | 158.26 | 155.99 | 155.99 | 158.56 | 155.29 | 1,884 |
October 03, 2025 | 156.78 | 157.5 | 157.22 | 157.75 | 155.78 | 1,838 |
October 02, 2025 | 156.87 | 154.3 | 154.3 | 158 | 154 | 2,990 |
October 01, 2025 | 158.13 | 158.01 | 158.01 | 158.18 | 155.33 | 998 |
September 30, 2025 | 160.67 | 157.22 | 157.22 | 162.11 | 156.96 | 1,818 |
September 29, 2025 | 161 | 160.47 | 160.47 | 162 | 159.9 | 695 |
September 26, 2025 | 160.6 | 161.17 | 161.17 | 161.66 | 159.74 | 579 |
September 25, 2025 | 158.37 | 157.77 | 157.77 | 158.73 | 156.58 | 1,026 |
September 24, 2025 | 161.14 | 158.23 | 158.23 | 161.14 | 158.23 | 1,969 |
September 23, 2025 | 160.28 | 160.19 | 160.19 | 163.86 | 159.98 | 1,938 |
September 22, 2025 | 159.59 | 160.09 | 160.09 | 160.54 | 157.94 | 1,095 |
September 19, 2025 | 159.03 | 160.87 | 160.87 | 160.87 | 158.13 | 2,219 |
September 18, 2025 | 159.5 | 159.35 | 159.35 | 160.07 | 157.28 | 977 |
September 17, 2025 | 155.81 | 156.55 | 156.55 | 157.6 | 155.81 | 520 |
September 16, 2025 | 157 | 156.62 | 156.62 | 157.49 | 155.77 | 13,185 |
September 15, 2025 | 156.47 | 156.04 | 156.04 | 158.4 | 156.04 | 1,098 |
September 12, 2025 | 156.39 | 155.99 | 155.99 | 156.81 | 155.74 | 2,043 |
September 11, 2025 | 155 | 156.39 | 156.39 | 157.78 | 154.75 | 11,867 |
September 10, 2025 | 151.94 | 154.25 | 154.15 | 154.37 | 151.76 | 1,434 |
September 09, 2025 | 148.7 | 151.91 | 151.91 | 152.5 | 148.33 | 1,618 |
September 08, 2025 | 148.54 | 147.91 | 147.91 | 148.81 | 147.8 | 204 |
September 05, 2025 | 151.18 | 147.85 | 147.85 | 151.39 | 146.36 | 1,129 |
September 04, 2025 | 148.72 | 150.17 | 150.17 | 150.25 | 148.72 | 1,996 |
September 03, 2025 | 149.11 | 147.49 | 147.49 | 149.58 | 147.17 | 1,676 |
September 02, 2025 | 150.5 | 148.6 | 148.6 | 150.5 | 145.78 | 4,503 |
August 29, 2025 | 150.07 | 150.43 | 150.43 | 150.64 | 149.29 | 10,069 |
August 28, 2025 | 149.52 | 150.04 | 150.04 | 150.39 | 149.39 | 1,112 |
August 27, 2025 | 145.53 | 149.74 | 149.74 | 149.77 | 145.53 | 2,933 |
August 26, 2025 | 147.32 | 147.74 | 147.74 | 148.01 | 146.45 | 1,060 |
August 22, 2025 | 144.82 | 147.74 | 147.79 | 148.77 | 144.51 | 3,492 |
August 21, 2025 | 143.95 | 143.94 | 143.94 | 144.35 | 143.18 | 292 |
August 20, 2025 | 144.07 | 142.99 | 142.99 | 144.07 | 141.07 | 621 |
August 19, 2025 | 144.25 | 144.04 | 144.04 | 144.97 | 143.59 | 2,564 |
August 18, 2025 | 144.5 | 144.51 | 144.51 | 145.07 | 143.82 | 1,618 |
August 15, 2025 | 149 | 145.92 | 145.92 | 149 | 145.92 | 303 |
August 14, 2025 | 148.16 | 147.94 | 147.94 | 148.16 | 146.35 | 623 |
August 13, 2025 | 148.25 | 147.05 | 146.85 | 148.9 | 145.59 | 1.04M |
August 12, 2025 | 145.25 | 147.44 | 147.44 | 147.98 | 144.5 | 1,879 |
August 11, 2025 | 143.6 | 142.97 | 142.97 | 144.09 | 142.91 | 3,258 |
August 08, 2025 | 141.63 | 143.56 | 142.36 | 143.56 | 141.31 | 3,448 |
August 07, 2025 | 142.18 | 140.89 | 140.89 | 142.84 | 140.68 | 2,600 |
August 06, 2025 | 140.55 | 141.51 | 141.51 | 141.68 | 140.55 | 2,365 |
August 05, 2025 | 142.38 | 140.75 | 140.75 | 142.69 | 139.5 | 2,259 |
August 04, 2025 | 139.5 | 140.63 | 140.63 | 141.69 | 139.5 | 1,538 |
August 01, 2025 | 139 | 136.26 | 136.26 | 139.25 | 136.21 | 3,071 |
July 31, 2025 | 141.15 | 143.08 | 143.08 | 144.17 | 141.15 | 3,802 |
July 30, 2025 | 143.39 | 144.73 | 143.73 | 145.17 | 143.39 | 1,379 |
July 29, 2025 | 141.92 | 143.4 | 142.41 | 144.04 | 141.92 | 1,449 |
July 28, 2025 | 142.84 | 142.66 | 141.67 | 143.25 | 142.46 | 3,244 |
July 25, 2025 | 141.88 | 143.07 | 143.07 | 143.3 | 141.88 | 1,150 |
July 24, 2025 | 141.89 | 143.26 | 143.26 | 143.59 | 141.5 | 2,807 |